東海染工(3577)の株価時系列情報
東海染工(3577)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/12/30 | 704 | 704 | 701 | 703 | 3,100 |
| 2024/12/27 | 699 | 702 | 699 | 699 | 2,800 |
| 2024/12/26 | 698 | 701 | 698 | 699 | 4,500 |
| 2024/12/25 | 704 | 704 | 698 | 698 | 3,600 |
| 2024/12/24 | 701 | 704 | 701 | 701 | 3,000 |
| 2024/12/23 | 707 | 717 | 696 | 701 | 8,800 |
| 2024/12/20 | 690 | 713 | 690 | 701 | 21,400 |
| 2024/12/19 | 690 | 694 | 689 | 690 | 1,600 |
| 2024/12/18 | 695 | 695 | 690 | 690 | 5,200 |
| 2024/12/17 | 698 | 698 | 695 | 695 | 1,200 |
| 2024/12/16 | 698 | 698 | 695 | 695 | 4,700 |
| 2024/12/13 | 696 | 699 | 696 | 699 | 2,000 |
| 2024/12/12 | 697 | 698 | 696 | 697 | 1,100 |
| 2024/12/11 | 697 | 697 | 694 | 697 | 1,200 |
| 2024/12/10 | 696 | 697 | 693 | 697 | 2,300 |
| 2024/12/09 | 693 | 695 | 692 | 695 | 2,700 |
| 2024/12/06 | 696 | 696 | 689 | 694 | 3,100 |
| 2024/12/05 | 696 | 697 | 695 | 696 | 1,700 |
| 2024/12/04 | 695 | 696 | 693 | 696 | 2,100 |
| 2024/12/03 | 695 | 695 | 691 | 694 | 2,300 |
| 2024/12/02 | 692 | 695 | 691 | 694 | 4,400 |
| 2024/11/29 | 691 | 694 | 690 | 693 | 1,600 |
| 2024/11/28 | 694 | 694 | 691 | 691 | 1,100 |
| 2024/11/27 | 695 | 696 | 690 | 690 | 1,700 |
| 2024/11/26 | 694 | 695 | 690 | 695 | 2,500 |
| 2024/11/25 | 690 | 694 | 687 | 694 | 3,400 |
| 2024/11/22 | 688 | 688 | 686 | 686 | 2,100 |
| 2024/11/21 | 686 | 687 | 685 | 685 | 1,200 |
| 2024/11/20 | 684 | 689 | 684 | 687 | 1,700 |
| 2024/11/19 | 685 | 686 | 684 | 684 | 900 |
| 2024/11/18 | 683 | 686 | 683 | 684 | 1,600 |
| 2024/11/15 | 680 | 682 | 678 | 682 | 1,400 |
| 2024/11/14 | 684 | 685 | 680 | 680 | 1,700 |
| 2024/11/13 | 685 | 688 | 684 | 685 | 1,100 |
| 2024/11/12 | 689 | 691 | 682 | 688 | 5,000 |
| 2024/11/11 | 685 | 689 | 684 | 687 | 4,100 |
| 2024/11/08 | 681 | 684 | 680 | 684 | 2,700 |
| 2024/11/07 | 679 | 692 | 679 | 683 | 8,500 |
| 2024/11/06 | 680 | 683 | 678 | 683 | 3,500 |
| 2024/11/05 | 677 | 682 | 676 | 680 | 4,100 |
| 2024/11/01 | 674 | 680 | 673 | 680 | 3,300 |
| 2024/10/31 | 677 | 686 | 674 | 674 | 9,600 |
| 2024/10/30 | 686 | 702 | 673 | 673 | 59,500 |
| 2024/10/29 | 688 | 690 | 688 | 688 | 3,700 |
| 2024/10/28 | 690 | 690 | 688 | 688 | 5,500 |
| 2024/10/25 | 690 | 692 | 690 | 690 | 4,500 |
| 2024/10/24 | 691 | 693 | 690 | 690 | 3,900 |
| 2024/10/23 | 693 | 694 | 691 | 691 | 4,100 |
| 2024/10/22 | 693 | 693 | 692 | 693 | 2,900 |
| 2024/10/21 | 692 | 693 | 692 | 692 | 2,600 |
| 2024/10/18 | 692 | 695 | 692 | 692 | 3,400 |
| 2024/10/17 | 692 | 694 | 692 | 692 | 2,300 |
| 2024/10/16 | 692 | 694 | 692 | 692 | 4,300 |
| 2024/10/15 | 693 | 695 | 692 | 693 | 4,900 |
| 2024/10/11 | 694 | 695 | 693 | 693 | 6,100 |
| 2024/10/10 | 694 | 695 | 693 | 693 | 5,700 |
| 2024/10/09 | 695 | 696 | 694 | 694 | 2,900 |
| 2024/10/08 | 698 | 698 | 694 | 694 | 3,100 |
| 2024/10/07 | 697 | 698 | 697 | 698 | 4,100 |
| 2024/10/04 | 697 | 697 | 695 | 696 | 3,500 |
| 2024/10/03 | 696 | 698 | 694 | 697 | 3,100 |
| 2024/10/02 | 693 | 695 | 693 | 693 | 3,100 |
| 2024/10/01 | 693 | 696 | 693 | 694 | 5,200 |
| 2024/09/30 | 693 | 696 | 693 | 693 | 6,800 |
| 2024/09/27 | 698 | 700 | 697 | 700 | 10,200 |
| 2024/09/26 | 698 | 698 | 697 | 698 | 3,100 |
| 2024/09/25 | 698 | 698 | 696 | 698 | 5,200 |
| 2024/09/24 | 699 | 699 | 697 | 698 | 8,200 |
| 2024/09/20 | 698 | 699 | 697 | 698 | 11,800 |
| 2024/09/19 | 695 | 698 | 695 | 697 | 26,000 |
| 2024/09/18 | 692 | 697 | 692 | 695 | 102,000 |
| 2024/09/17 | 733 | 733 | 718 | 718 | 47,800 |
| 2024/09/13 | 750 | 751 | 741 | 747 | 9,000 |
| 2024/09/12 | 760 | 763 | 755 | 760 | 2,500 |
| 2024/09/11 | 765 | 765 | 751 | 758 | 10,800 |
| 2024/09/10 | 772 | 774 | 772 | 774 | 1,700 |
| 2024/09/09 | 774 | 776 | 773 | 774 | 1,500 |
| 2024/09/06 | 777 | 778 | 775 | 777 | 2,400 |
| 2024/09/05 | 778 | 785 | 777 | 777 | 1,500 |
| 2024/09/04 | 777 | 782 | 777 | 778 | 2,600 |
| 2024/09/03 | 781 | 783 | 780 | 783 | 1,200 |
| 2024/09/02 | 780 | 781 | 778 | 781 | 2,000 |
| 2024/08/30 | 780 | 781 | 775 | 776 | 2,200 |
| 2024/08/29 | 780 | 783 | 778 | 780 | 1,800 |
| 2024/08/28 | 787 | 787 | 780 | 780 | 2,400 |
| 2024/08/27 | 793 | 793 | 784 | 787 | 2,300 |
| 2024/08/26 | 793 | 793 | 785 | 785 | 3,200 |
| 2024/08/23 | 779 | 819 | 779 | 790 | 18,100 |
| 2024/08/22 | 780 | 780 | 776 | 779 | 800 |
| 2024/08/21 | 777 | 780 | 774 | 780 | 2,000 |
| 2024/08/20 | 775 | 779 | 774 | 774 | 900 |
| 2024/08/19 | 777 | 777 | 772 | 773 | 3,400 |
| 2024/08/16 | 778 | 778 | 770 | 777 | 4,700 |
| 2024/08/15 | 774 | 782 | 774 | 778 | 1,000 |
| 2024/08/14 | 787 | 787 | 775 | 775 | 1,700 |
| 2024/08/13 | 777 | 778 | 773 | 775 | 1,600 |
| 2024/08/09 | 780 | 780 | 777 | 777 | 1,300 |
| 2024/08/08 | 790 | 793 | 776 | 780 | 1,600 |
| 2024/08/07 | 766 | 831 | 765 | 789 | 6,400 |
| 2024/08/06 | 776 | 782 | 765 | 771 | 2,100 |
| 2024/08/05 | 803 | 803 | 770 | 770 | 17,900 |
| 2024/08/02 | 809 | 811 | 805 | 805 | 3,600 |
| 2024/08/01 | 817 | 817 | 814 | 814 | 1,700 |
| 2024/07/31 | 809 | 820 | 809 | 817 | 3,100 |
| 2024/07/30 | 836 | 836 | 807 | 807 | 20,600 |
| 2024/07/29 | 832 | 836 | 832 | 836 | 2,100 |
| 2024/07/26 | 831 | 834 | 831 | 834 | 1,600 |
| 2024/07/25 | 833 | 835 | 831 | 831 | 2,800 |
| 2024/07/24 | 837 | 837 | 834 | 834 | 1,100 |
| 2024/07/23 | 840 | 840 | 833 | 837 | 2,900 |
| 2024/07/22 | 834 | 837 | 834 | 834 | 1,400 |
| 2024/07/19 | 836 | 836 | 833 | 834 | 2,000 |
| 2024/07/18 | 838 | 838 | 833 | 836 | 2,300 |
| 2024/07/17 | 838 | 840 | 838 | 838 | 3,200 |
| 2024/07/16 | 843 | 843 | 838 | 839 | 4,300 |
| 2024/07/12 | 843 | 847 | 843 | 843 | 1,300 |
| 2024/07/11 | 844 | 846 | 838 | 846 | 5,400 |
| 2024/07/10 | 845 | 845 | 840 | 844 | 2,300 |
| 2024/07/09 | 845 | 845 | 841 | 845 | 2,400 |
| 2024/07/08 | 839 | 849 | 837 | 845 | 3,400 |
| 2024/07/05 | 839 | 839 | 836 | 839 | 1,200 |
| 2024/07/04 | 846 | 847 | 835 | 838 | 4,500 |
| 2024/07/03 | 841 | 849 | 841 | 844 | 1,200 |
| 2024/07/02 | 838 | 844 | 838 | 841 | 2,000 |
| 2024/07/01 | 839 | 839 | 838 | 839 | 900 |
| 2024/06/28 | 836 | 840 | 835 | 839 | 1,400 |
| 2024/06/27 | 831 | 840 | 831 | 840 | 1,900 |
| 2024/06/26 | 831 | 835 | 830 | 832 | 6,200 |
| 2024/06/25 | 835 | 836 | 831 | 833 | 1,600 |
| 2024/06/24 | 839 | 839 | 829 | 835 | 4,000 |
| 2024/06/21 | 833 | 836 | 832 | 833 | 1,200 |
| 2024/06/20 | 831 | 833 | 831 | 833 | 800 |
| 2024/06/19 | 830 | 833 | 830 | 831 | 1,200 |
| 2024/06/18 | 833 | 835 | 831 | 831 | 1,400 |
| 2024/06/17 | 830 | 832 | 829 | 832 | 2,100 |
| 2024/06/14 | 832 | 836 | 831 | 831 | 2,000 |
| 2024/06/13 | 834 | 838 | 832 | 832 | 1,500 |
| 2024/06/12 | 835 | 838 | 834 | 834 | 1,300 |
| 2024/06/11 | 840 | 840 | 834 | 834 | 800 |
| 2024/06/10 | 833 | 842 | 833 | 836 | 1,500 |
| 2024/06/07 | 835 | 837 | 835 | 835 | 900 |
| 2024/06/06 | 839 | 843 | 838 | 838 | 500 |
| 2024/06/05 | 840 | 843 | 840 | 841 | 500 |
| 2024/06/04 | 834 | 842 | 834 | 840 | 2,200 |
| 2024/06/03 | 845 | 845 | 831 | 835 | 3,500 |
| 2024/05/31 | 838 | 839 | 834 | 839 | 600 |
| 2024/05/30 | 835 | 839 | 833 | 833 | 2,300 |
| 2024/05/29 | 837 | 845 | 836 | 836 | 1,800 |
| 2024/05/28 | 840 | 840 | 835 | 837 | 3,500 |
| 2024/05/27 | 843 | 847 | 840 | 840 | 3,300 |
| 2024/05/24 | 847 | 847 | 840 | 845 | 1,600 |
| 2024/05/23 | 845 | 846 | 841 | 842 | 1,000 |
| 2024/05/22 | 848 | 848 | 845 | 845 | 1,100 |
| 2024/05/21 | 852 | 852 | 846 | 846 | 2,500 |
| 2024/05/20 | 851 | 867 | 840 | 847 | 11,200 |
| 2024/05/17 | 843 | 851 | 842 | 851 | 3,200 |
| 2024/05/16 | 842 | 843 | 841 | 841 | 2,000 |
| 2024/05/15 | 841 | 843 | 841 | 841 | 1,100 |
| 2024/05/14 | 841 | 847 | 840 | 840 | 4,600 |
| 2024/05/13 | 846 | 852 | 843 | 843 | 4,700 |
| 2024/05/10 | 860 | 861 | 827 | 840 | 22,800 |
| 2024/05/09 | 814 | 951 | 813 | 847 | 101,800 |
| 2024/05/08 | 809 | 814 | 809 | 814 | 1,100 |
| 2024/05/07 | 808 | 812 | 808 | 809 | 1,800 |
| 2024/05/02 | 819 | 819 | 804 | 807 | 7,800 |
| 2024/05/01 | 815 | 819 | 815 | 819 | 1,400 |
| 2024/04/30 | 814 | 820 | 812 | 815 | 4,400 |
| 2024/04/26 | 816 | 817 | 807 | 807 | 13,100 |
| 2024/04/25 | 821 | 821 | 816 | 816 | 4,000 |
| 2024/04/24 | 818 | 823 | 818 | 821 | 1,100 |
| 2024/04/23 | 820 | 820 | 818 | 820 | 1,200 |
| 2024/04/22 | 821 | 822 | 820 | 820 | 1,200 |
| 2024/04/19 | 823 | 823 | 817 | 818 | 2,300 |
| 2024/04/18 | 824 | 824 | 824 | 824 | 100 |
| 2024/04/17 | 823 | 826 | 821 | 824 | 1,900 |
| 2024/04/16 | 825 | 826 | 822 | 822 | 2,800 |
| 2024/04/15 | 826 | 830 | 823 | 823 | 6,500 |
| 2024/04/12 | 822 | 826 | 822 | 823 | 1,600 |
| 2024/04/11 | 823 | 824 | 822 | 822 | 600 |
| 2024/04/10 | 825 | 825 | 823 | 823 | 1,200 |
| 2024/04/09 | 823 | 824 | 821 | 824 | 700 |
| 2024/04/08 | 822 | 823 | 821 | 821 | 600 |
| 2024/04/05 | 822 | 827 | 821 | 822 | 1,100 |
| 2024/04/04 | 824 | 828 | 823 | 825 | 1,000 |
| 2024/04/03 | 828 | 828 | 822 | 825 | 2,100 |
| 2024/04/02 | 821 | 823 | 820 | 822 | 2,200 |
| 2024/04/01 | 820 | 824 | 820 | 820 | 1,200 |
| 2024/03/29 | 821 | 824 | 821 | 823 | 1,200 |
| 2024/03/28 | 828 | 828 | 821 | 821 | 4,400 |
| 2024/03/27 | 829 | 834 | 829 | 830 | 4,200 |
| 2024/03/26 | 827 | 829 | 824 | 828 | 2,200 |
| 2024/03/25 | 834 | 834 | 821 | 822 | 6,100 |
| 2024/03/22 | 838 | 839 | 831 | 833 | 3,600 |
| 2024/03/21 | 828 | 839 | 824 | 837 | 12,500 |
| 2024/03/19 | 817 | 819 | 817 | 819 | 3,000 |
| 2024/03/18 | 820 | 820 | 815 | 815 | 3,000 |
| 2024/03/15 | 817 | 819 | 815 | 818 | 1,100 |
| 2024/03/14 | 818 | 820 | 815 | 818 | 900 |
| 2024/03/13 | 817 | 823 | 817 | 817 | 2,500 |
| 2024/03/12 | 819 | 819 | 813 | 814 | 1,700 |
| 2024/03/11 | 815 | 824 | 815 | 823 | 1,100 |
| 2024/03/08 | 815 | 819 | 815 | 815 | 3,000 |
| 2024/03/07 | 814 | 825 | 814 | 815 | 4,400 |
| 2024/03/06 | 812 | 822 | 812 | 822 | 900 |
| 2024/03/05 | 812 | 812 | 812 | 812 | 100 |
| 2024/03/04 | 820 | 820 | 811 | 811 | 2,200 |
| 2024/03/01 | 824 | 828 | 820 | 822 | 2,300 |
| 2024/02/29 | 812 | 838 | 805 | 825 | 11,900 |
| 2024/02/28 | 816 | 817 | 812 | 812 | 2,200 |
| 2024/02/27 | 820 | 822 | 816 | 817 | 2,900 |
| 2024/02/26 | 832 | 832 | 816 | 818 | 3,200 |
| 2024/02/22 | 823 | 823 | 823 | 823 | 300 |
| 2024/02/21 | 817 | 819 | 816 | 816 | 1,000 |
| 2024/02/20 | 820 | 824 | 819 | 824 | 700 |
| 2024/02/19 | 822 | 823 | 819 | 820 | 1,600 |
| 2024/02/16 | 810 | 817 | 810 | 817 | 2,200 |
| 2024/02/15 | 811 | 812 | 810 | 810 | 1,200 |
| 2024/02/14 | 813 | 815 | 811 | 811 | 1,800 |
| 2024/02/13 | 814 | 820 | 814 | 815 | 1,400 |
| 2024/02/09 | 813 | 826 | 813 | 813 | 2,500 |
| 2024/02/08 | 821 | 825 | 820 | 822 | 2,300 |
| 2024/02/07 | 826 | 832 | 822 | 822 | 5,100 |
| 2024/02/06 | 840 | 840 | 829 | 830 | 6,900 |
| 2024/02/05 | 855 | 867 | 844 | 849 | 10,900 |
| 2024/02/02 | 839 | 855 | 839 | 855 | 2,300 |
| 2024/02/01 | 848 | 849 | 840 | 840 | 2,800 |
| 2024/01/31 | 851 | 852 | 841 | 847 | 7,100 |
| 2024/01/30 | 857 | 858 | 836 | 836 | 18,100 |
| 2024/01/29 | 854 | 859 | 854 | 859 | 700 |
| 2024/01/26 | 856 | 859 | 854 | 854 | 2,600 |
| 2024/01/25 | 852 | 861 | 852 | 861 | 2,700 |
| 2024/01/24 | 853 | 856 | 853 | 854 | 1,600 |
| 2024/01/23 | 855 | 863 | 853 | 853 | 3,100 |
| 2024/01/22 | 857 | 861 | 854 | 855 | 3,100 |
| 2024/01/19 | 855 | 861 | 855 | 861 | 1,700 |
| 2024/01/18 | 856 | 859 | 855 | 855 | 1,400 |
| 2024/01/17 | 856 | 859 | 856 | 856 | 1,300 |
| 2024/01/16 | 860 | 860 | 856 | 856 | 1,600 |
| 2024/01/15 | 860 | 864 | 856 | 858 | 1,600 |
| 2024/01/12 | 868 | 868 | 855 | 861 | 6,200 |
| 2024/01/11 | 866 | 888 | 866 | 873 | 1,400 |
| 2024/01/10 | 863 | 869 | 863 | 864 | 1,300 |
| 2024/01/09 | 874 | 883 | 858 | 863 | 4,700 |
| 2024/01/05 | 874 | 880 | 867 | 870 | 2,300 |
| 2024/01/04 | 870 | 874 | 866 | 874 | 1,900 |